5 DAY PERFORMANCE
+118.00%
1 MONTH PERFORMANCE
+39.73%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
-59.48%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-85.75%
Eason Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.49 | $0.50 (1.84%) | $0.51 | $0.48 | 90.90 K | $768.12 K |
| 05/05/2026 | $0.49 | $0.49 (-0.16%) | $0.52 | $0.49 | 66.31 K | $761.68 K |
| 05/04/2026 | $0.48 | $0.50 (2.54%) | $0.52 | $0.47 | 129.50 K | $777.14 K |
| 05/01/2026 | $0.47 | $0.50 (6.02%) | $0.50 | $0.47 | 105.99 K | $529.34 K |
| 04/30/2026 | $0.51 | $0.50 (-0.53%) | $0.52 | $0.50 | 84.54 K | $532.73 K |
| 04/29/2026 | $0.49 | $0.51 (3.22%) | $0.54 | $0.47 | 57.70 K | $540.03 K |
| 04/28/2026 | $0.49 | $0.49 (-0.97%) | $0.52 | $0.49 | 71.00 K | $518.86 K |
| 04/27/2026 | $0.49 | $0.51 (4.32%) | $0.54 | $0.49 | 101.20 K | $544.69 K |
| 04/24/2026 | $0.48 | $0.51 (6.25%) | $0.51 | $0.47 | 157.25 K | $539.93 K |
| 04/23/2026 | $0.59 | $0.52 (-11.08%) | $0.63 | $0.51 | 356.40 K | $550.94 K |
| 04/22/2026 | $0.56 | $0.63 (12.32%) | $0.68 | $0.56 | 624.90 K | $665.91 K |
| 04/21/2026 | $0.77 | $0.65 (-15.48%) | $0.81 | $0.53 | 8.78 M | $690.36 K |
| 04/20/2026 | $0.76 | $0.75 (-1.97%) | $0.78 | $0.75 | 5.14 M | $788.72 K |
| 04/17/2026 | $0.81 | $0.76 (-6.56%) | $0.83 | $0.75 | 41.64 K | $801.31 K |
| 04/16/2026 | $0.84 | $0.77 (-8.95%) | $0.92 | $0.74 | 45.53 K | $812.11 K |
| 04/15/2026 | $0.79 | $0.78 (-0.99%) | $0.80 | $0.78 | 22.43 K | $828.10 K |
| 04/14/2026 | $0.79 | $0.76 (-3.8%) | $0.79 | $0.73 | 25.23 K | $804.60 K |
| 04/13/2026 | $0.73 | $0.79 (8.22%) | $0.79 | $0.67 | 13.60 K | $836.36 K |
| 04/10/2026 | $0.76 | $0.75 (-0.19%) | $0.76 | $0.70 | 21.71 K | $797.82 K |
| 04/09/2026 | $0.78 | $0.72 (-7.18%) | $0.79 | $0.72 | 13.24 K | $763.84 K |
| 04/08/2026 | $0.83 | $0.75 (-9.86%) | $0.83 | $0.75 | 22.40 K | $794.01 K |
| 04/07/2026 | $0.81 | $0.75 (-7.43%) | $0.81 | $0.75 | 32.60 K | $794.01 K |
| 04/06/2026 | $0.81 | $0.78 (-3.56%) | $0.81 | $0.78 | 5.50 K | $825.87 K |
| 04/02/2026 | $0.76 | $0.78 (2.24%) | $0.81 | $0.76 | 20.15 K | $825.77 K |
| 04/01/2026 | $0.85 | $0.82 (-3.15%) | $0.87 | $0.78 | 42.52 K | $868.01 K |
| 03/31/2026 | $0.86 | $0.82 (-4.83%) | $0.95 | $0.81 | 134.50 K | $866.53 K |
| 03/30/2026 | $0.75 | $0.91 (21.33%) | $0.95 | $0.75 | 34.04 K | $963.40 K |
| 03/27/2026 | $0.78 | $0.83 (6.28%) | $0.87 | $0.76 | 53.43 K | $877.64 K |
| 03/26/2026 | $0.80 | $0.83 (3.69%) | $0.95 | $0.79 | 18.11 K | $877.64 K |
| 03/25/2026 | $0.82 | $0.78 (-4.72%) | $0.85 | $0.76 | 21.81 K | $827.15 K |
| 03/24/2026 | $0.80 | $0.81 (2.26%) | $0.83 | $0.73 | 21.25 K | $861.76 K |
| 03/23/2026 | $0.86 | $0.85 (-0.58%) | $1.13 | $0.66 | 185.94 K | $899.88 K |
| 03/20/2026 | $0.90 | $0.81 (-10.44%) | $0.90 | $0.77 | 28.90 K | $852.24 K |
| 03/19/2026 | $0.87 | $0.90 (2.92%) | $0.92 | $0.80 | 33.30 K | $948.58 K |
| 03/18/2026 | $1.08 | $0.93 (-13.56%) | $1.10 | $0.90 | 31.76 K | $988.38 K |
| 03/17/2026 | $1.18 | $1.10 (-6.78%) | $1.22 | $1.05 | 42.11 K | $1.16 M |
| 03/16/2026 | $1.09 | $1.20 (10.09%) | $1.34 | $0.99 | 332.50 K | $1.27 M |
| 03/13/2026 | $1.09 | $0.97 (-11.29%) | $1.12 | $0.92 | 61.80 K | $25.67 M |
| 03/12/2026 | $1.19 | $1.09 (-8.4%) | $1.34 | $1.08 | 75.61 K | $28.94 M |
| 03/11/2026 | $1.06 | $1.19 (12.26%) | $1.22 | $1.06 | 32.65 K | $31.60 M |
| 03/10/2026 | $1.12 | $1.07 (-4.46%) | $1.16 | $1.06 | 25.23 K | $28.41 M |
| 03/09/2026 | $1.15 | $1.17 (1.74%) | $1.20 | $1.04 | 21.00 K | $31.07 M |
| 03/06/2026 | $0.92 | $1.16 (25.88%) | $1.25 | $0.92 | 113.84 K | $30.80 M |
| 03/05/2026 | $0.93 | $0.92 (-1.19%) | $0.99 | $0.92 | 14.19 K | $24.47 M |
| 03/04/2026 | $0.97 | $0.95 (-1.76%) | $1.09 | $0.89 | 12.42 K | $25.22 M |
| 03/03/2026 | $0.98 | $0.92 (-6.13%) | $0.99 | $0.90 | 34.09 K | $24.43 M |
| 03/02/2026 | $0.98 | $1.02 (4.08%) | $1.12 | $0.98 | 31.88 K | $27.08 M |
| 02/27/2026 | $1.11 | $1.04 (-6.31%) | $1.18 | $1.03 | 81.44 K | $27.61 M |
| 02/26/2026 | $1.07 | $1.11 (3.74%) | $1.11 | $0.94 | 49.13 K | $29.47 M |
| 02/25/2026 | $0.90 | $1.07 (19.1%) | $1.13 | $0.88 | 273.86 K | $28.41 M |
| 02/24/2026 | $0.92 | $0.86 (-6.27%) | $0.92 | $0.82 | 19.90 K | $22.84 M |
| 02/23/2026 | $0.93 | $0.93 (0.22%) | $0.93 | $0.90 | 13.58 K | $24.75 M |
| 02/20/2026 | $0.87 | $0.93 (6.9%) | $0.95 | $0.87 | 31.22 K | $24.69 M |
| 02/19/2026 | $0.90 | $0.87 (-3.78%) | $0.90 | $0.86 | 46.36 K | $23.10 M |
| 02/18/2026 | $0.93 | $0.90 (-3.24%) | $0.99 | $0.90 | 57.49 K | $23.83 M |
| 02/17/2026 | $0.95 | $0.97 (1.38%) | $0.97 | $0.90 | 24.48 K | $25.69 M |
| 02/13/2026 | $0.98 | $0.98 (-0.18%) | $0.98 | $0.89 | 55.61 K | $26.06 M |
| 02/12/2026 | $0.88 | $0.98 (12.28%) | $1.04 | $0.88 | 192.32 K | $26.15 M |
| 02/11/2026 | $1.00 | $0.92 (-7.82%) | $1.07 | $0.86 | 377.54 K | $24.43 M |
| 02/10/2026 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.04 | 2.97 M | $31.33 M |
| 02/09/2026 | $1.12 | $1.17 (4.46%) | $1.17 | $1.06 | 51.21 K | $31.07 M |
| 02/06/2026 | $1.08 | $1.13 (4.63%) | $1.13 | $1.05 | 44.10 K | $30.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
